Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 48.16 | 52.98 | 48.01 | 51.18 | 52,705,672 | +3.62(+7.61%) |
Apr 29, 2008 | 48.95 | 48.95 | 47.33 | 47.56 | 20,285,898 | -1.81(-3.67%) |
Apr 28, 2008 | 50.29 | 50.32 | 49.35 | 49.37 | 14,991,131 | -0.27(-0.54%) |
Apr 25, 2008 | 49.35 | 49.67 | 48.76 | 49.63 | 16,140,648 | +0.69(+1.40%) |
Apr 24, 2008 | 50.00 | 50.09 | 48.84 | 48.95 | 21,432,004 | -1.15(-2.30%) |
Apr 23, 2008 | 50.50 | 50.71 | 49.93 | 50.10 | 18,627,550 | -0.45(-0.88%) |
Apr 22, 2008 | 50.34 | 51.24 | 50.20 | 50.55 | 20,616,552 | -0.12(-0.24%) |
Apr 21, 2008 | 49.89 | 50.99 | 49.61 | 50.67 | 14,674,836 | +0.93(+1.88%) |
Apr 18, 2008 | 49.75 | 50.18 | 49.23 | 49.73 | 21,818,102 | -0.01(-0.02%) |
Apr 17, 2008 | 48.98 | 50.02 | 48.85 | 49.74 | 24,906,482 | +0.49(+0.99%) |
Apr 16, 2008 | 48.58 | 49.40 | 48.47 | 49.25 | 24,963,762 | +1.57(+3.30%) |
Apr 15, 2008 | 47.62 | 47.86 | 47.22 | 47.68 | 14,461,634 | +0.57(+1.21%) |
Apr 14, 2008 | 46.55 | 47.81 | 46.10 | 47.11 | 22,281,690 | +0.27(+0.58%) |
Apr 11, 2008 | 47.08 | 47.45 | 46.62 | 46.84 | 14,810,602 | -0.80(-1.69%) |
Apr 10, 2008 | 47.57 | 47.96 | 46.81 | 47.64 | 16,580,503 | +0.07(+0.15%) |
Apr 09, 2008 | 48.13 | 48.38 | 47.16 | 47.57 | 18,895,150 | -0.37(-0.77%) |
Apr 08, 2008 | 46.97 | 48.23 | 46.77 | 47.93 | 19,249,248 | +0.52(+1.09%) |
Apr 07, 2008 | 48.16 | 48.66 | 47.22 | 47.42 | 18,005,202 | -0.01(-0.01%) |
Apr 04, 2008 | 46.91 | 47.73 | 46.82 | 47.42 | 24,374,824 | +0.56(+1.18%) |
Apr 03, 2008 | 45.74 | 47.46 | 45.74 | 46.87 | 25,572,848 | +0.75(+1.62%) |
Apr 02, 2008 | 45.76 | 46.63 | 45.29 | 46.12 | 27,602,980 | +0.86(+1.90%) |
Apr 01, 2008 | 44.20 | 45.31 | 43.90 | 45.26 | 23,238,218 | +1.61(+3.70%) |
Mar 31, 2008 | 43.34 | 44.10 | 43.18 | 43.65 | 17,126,362 | +0.09(+0.21%) |
Mar 28, 2008 | 43.56 | 44.02 | 43.32 | 43.56 | 24,094,916 | -0.49(-1.11%) |
Mar 27, 2008 | 45.25 | 45.32 | 43.84 | 44.04 | 22,330,158 | -0.85(-1.89%) |
Mar 26, 2008 | 44.89 | 45.12 | 43.83 | 44.89 | 25,391,218 | +0.51(+1.15%) |
Mar 25, 2008 | 43.63 | 44.49 | 43.29 | 44.38 | 29,075,004 | +1.55(+3.62%) |
Mar 24, 2008 | 42.89 | 43.96 | 42.47 | 42.83 | 29,795,166 | +0.33(+0.79%) |
Mar 21, 2008 | 41.76 | 42.54 | 40.86 | 42.50 | 39,849,888 | +0.00(+0.00%) |
Mar 20, 2008 | 41.76 | 42.54 | 40.86 | 42.50 | 39,849,536 | +0.10(+0.24%) |
Mar 19, 2008 | 46.04 | 46.05 | 42.22 | 42.39 | 48,389,152 | -3.42(-7.47%) |
Mar 18, 2008 | 44.95 | 45.95 | 44.50 | 45.82 | 31,890,704 | +2.19(+5.01%) |
Mar 17, 2008 | 43.24 | 44.76 | 42.79 | 43.63 | 48,775,156 | -1.78(-3.92%) |
Mar 14, 2008 | 47.01 | 47.14 | 44.44 | 45.41 | 36,727,280 | -0.80(-1.73%) |
Mar 13, 2008 | 45.29 | 46.56 | 44.28 | 46.21 | 41,738,160 | -0.49(-1.06%) |
Mar 12, 2008 | 46.82 | 47.44 | 46.34 | 46.70 | 28,444,726 | +0.10(+0.21%) |
Mar 11, 2008 | 45.79 | 48.33 | 44.62 | 46.60 | 34,375,956 | +2.35(+5.31%) |
Mar 10, 2008 | 45.85 | 45.88 | 44.03 | 44.25 | 36,647,772 | -1.54(-3.35%) |
Mar 07, 2008 | 45.87 | 46.90 | 45.59 | 45.79 | 33,384,878 | -0.87(-1.86%) |
Mar 06, 2008 | 48.63 | 48.70 | 46.58 | 46.65 | 32,805,786 | -2.19(-4.48%) |
Mar 05, 2008 | 48.05 | 48.86 | 47.69 | 48.84 | 29,835,088 | +1.35(+2.84%) |
Mar 04, 2008 | 48.17 | 48.48 | 46.27 | 47.49 | 33,806,288 | -1.10(-2.26%) |
Mar 03, 2008 | 47.19 | 48.72 | 46.98 | 48.59 | 26,331,220 | +1.26(+2.67%) |
Feb 29, 2008 | 49.18 | 49.26 | 47.11 | 47.33 | 38,000,504 | -2.63(-5.26%) |
Feb 28, 2008 | 49.72 | 50.30 | 49.54 | 49.96 | 23,425,330 | -0.03(-0.07%) |
Feb 27, 2008 | 48.85 | 50.17 | 48.73 | 49.99 | 31,607,622 | +0.97(+1.97%) |
Feb 26, 2008 | 47.90 | 49.19 | 47.66 | 49.02 | 24,551,948 | +0.86(+1.79%) |
Feb 25, 2008 | 47.71 | 48.38 | 47.19 | 48.16 | 25,193,340 | +0.35(+0.72%) |
Feb 22, 2008 | 47.98 | 47.98 | 46.64 | 47.82 | 25,724,368 | +0.67(+1.43%) |
Feb 21, 2008 | 47.96 | 48.10 | 46.85 | 47.14 | 29,186,320 | -0.03(-0.07%) |
Feb 20, 2008 | 45.33 | 47.32 | 45.01 | 47.18 | 25,919,926 | +1.49(+3.26%) |
Feb 19, 2008 | 46.46 | 46.60 | 45.41 | 45.69 | 25,937,072 | +1.09(+2.45%) |
Feb 18, 2008 | 44.18 | 44.59 | 43.65 | 44.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.18 | 44.59 | 43.65 | 44.59 | 21,345,140 | +0.03(+0.06%) |
Feb 14, 2008 | 45.78 | 45.83 | 44.46 | 44.56 | 25,185,958 | -0.97(-2.13%) |
Feb 13, 2008 | 45.23 | 45.56 | 44.73 | 45.53 | 22,865,038 | +0.94(+2.11%) |
Feb 12, 2008 | 44.85 | 45.92 | 44.05 | 44.59 | 38,348,512 | +0.53(+1.21%) |
Feb 11, 2008 | 42.94 | 44.19 | 42.60 | 44.06 | 23,546,650 | +1.50(+3.53%) |
Feb 08, 2008 | 42.30 | 42.95 | 42.14 | 42.56 | 24,080,550 | -0.16(-0.37%) |
Feb 07, 2008 | 41.98 | 43.06 | 40.85 | 42.72 | 31,845,342 | +0.91(+2.17%) |
Feb 06, 2008 | 42.10 | 42.87 | 41.33 | 41.81 | 33,007,182 | -0.05(-0.11%) |
Feb 05, 2008 | 43.18 | 43.49 | 41.53 | 41.86 | 31,969,634 | -2.50(-5.65%) |
Feb 04, 2008 | 44.39 | 44.46 | 43.87 | 44.36 | 18,640,604 | +0.19(+0.44%) |